AMH - American Homes 4 Rent

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201819.3219.5519.0819.2719.273,568,000
Feb 22, 201819.2119.4919.0319.4019.401,750,600
Feb 21, 201819.3619.4919.0719.0819.081,351,400
Feb 20, 201819.5519.8219.3819.4019.401,206,800
Feb 16, 201819.4719.7019.4719.6919.693,324,700
Feb 15, 201819.2119.5119.1519.4719.472,017,900
Feb 14, 201819.0219.2418.9219.1819.181,826,000
Feb 13, 201819.0319.3018.8519.2119.211,582,100
Feb 12, 201818.8719.1018.5419.0219.022,958,900
Feb 09, 201818.8619.0118.3918.8618.865,914,100
Feb 08, 201819.4019.4918.7318.7318.732,691,500
Feb 07, 201819.6219.9819.4019.4119.412,106,600
Feb 06, 201819.3519.7519.1219.5619.563,205,200
Feb 05, 201820.1520.2219.5019.5919.592,656,200
Feb 02, 201820.2820.2820.0420.2520.252,754,600
Feb 01, 201820.7220.8920.2720.4320.433,049,500
Jan 31, 201820.1920.8020.1320.7920.794,124,600
Jan 30, 201820.1120.1820.0020.1020.101,768,500
Jan 29, 201820.4120.4220.1420.1620.161,042,400
Jan 26, 201820.5920.6420.3420.3620.361,131,400
Jan 25, 201820.6120.7120.4120.5320.53922,400
Jan 24, 201820.7320.8120.4520.6020.601,271,100
Jan 23, 201820.6420.7520.3120.7320.733,121,600
Jan 22, 201820.4920.6020.3020.5720.572,091,200
Jan 19, 201820.1520.4320.1520.4120.412,183,800
Jan 18, 201820.3920.4020.2220.2720.271,915,900
Jan 17, 201820.4220.4620.2520.4220.422,084,100
Jan 16, 201820.5220.6320.3020.3220.321,836,800
Jan 12, 201820.4620.5320.3720.4620.462,454,000
Jan 11, 201820.8320.8320.4520.5420.544,911,300
Jan 10, 201820.6720.8820.6320.7720.773,353,100
Jan 09, 201820.9620.9620.6220.7420.741,821,900
Jan 08, 201820.8721.0320.8420.9020.901,523,700
Jan 05, 201821.1521.1920.8920.9320.931,406,600
Jan 04, 201821.4621.5521.0921.1321.132,549,600
Jan 03, 201821.5021.6721.4021.4821.481,805,300
Jan 02, 201821.8621.8621.4921.4921.491,499,600
Dec 29, 201721.8521.8721.6921.8421.841,076,300
Dec 29, 20170.05 Dividend
Dec 28, 201721.7521.9321.7021.8921.84937,200
Dec 27, 201721.8521.8521.7421.7721.72568,900
Dec 26, 201721.8121.9621.7221.8021.75806,900
Dec 22, 201721.9821.9821.7221.7821.731,091,300
Dec 21, 201721.8722.0621.7021.9821.931,453,500
Dec 20, 201722.0322.0721.7121.7221.672,352,600
Dec 19, 201722.3622.3621.8622.0221.971,648,300
Dec 18, 201722.3322.4322.2922.3222.271,286,600
Dec 15, 201722.1622.3922.1022.2522.201,848,400
Dec 14, 201721.9322.0721.8722.0121.961,800,600
Dec 13, 201721.8421.9721.7421.9121.861,861,200
Dec 12, 201721.7621.9121.7321.8821.831,569,600
Dec 11, 201721.7321.8921.6921.8421.791,096,100
Dec 08, 201721.8321.8321.5121.7721.722,190,900
Dec 07, 201721.2521.4421.2521.4221.37844,700
Dec 06, 201721.3921.3921.2621.3121.261,161,400
Dec 05, 201721.5721.6321.2321.3221.272,897,200
Dec 04, 201721.9121.9121.5521.5921.541,985,800
Dec 01, 201721.5421.6221.2821.5621.511,747,000
Nov 30, 201721.8321.8921.3821.4821.432,260,100
Nov 29, 201721.5221.8121.5021.7621.711,694,900
Nov 28, 201721.7621.8521.5021.5921.541,305,900
Nov 27, 201721.9422.0321.7721.7721.721,328,100
Nov 24, 201721.8822.0621.7522.0121.962,363,800
Nov 22, 201721.8821.9321.8021.8021.751,144,700
Nov 21, 201721.6521.8621.6421.8521.801,159,000
Nov 20, 201721.4521.7421.3021.6521.601,864,200
Nov 17, 201721.7021.8021.4421.4521.401,746,000
Nov 16, 201721.5321.8721.4221.6821.634,222,700
Nov 15, 201721.9022.0121.5521.5821.533,843,400
Nov 14, 201722.0522.1221.8021.8521.801,919,000
Nov 13, 201722.0822.2421.8422.1222.072,141,300
Nov 10, 201721.9522.3321.9122.1322.082,291,200
Nov 09, 201721.8421.9721.7721.9021.852,121,900
Nov 08, 201721.8922.0021.8521.9021.851,626,300
Nov 07, 201721.6722.0721.6721.9121.863,096,500
Nov 06, 201721.6021.8021.4821.7421.692,830,000
Nov 03, 201721.2021.5120.4721.4121.368,705,600
Nov 02, 201721.4821.6921.4221.5921.541,519,100
Nov 01, 201721.2221.5121.2221.4621.411,636,100
Oct 31, 201721.3621.4721.2221.2821.231,199,900
Oct 30, 201721.5021.5521.3521.4121.361,025,200
Oct 27, 201721.3821.5621.2921.4821.431,011,800
Oct 26, 201721.4021.4621.2921.3221.271,041,900
Oct 25, 201721.5221.6821.3521.4021.351,619,300
Oct 24, 201721.7021.7621.4021.4921.441,497,100
Oct 23, 201721.7021.7321.4821.7121.661,565,000
Oct 20, 201721.4521.6421.3621.5821.531,851,800
Oct 19, 201721.4521.5121.3621.3821.331,318,700
Oct 18, 201721.6721.6921.4721.4721.421,791,700
Oct 17, 201721.4821.7921.4721.6721.621,495,200
Oct 16, 201721.7721.7721.4921.5521.501,708,600
Oct 13, 201721.7621.8421.5821.7721.721,209,800
Oct 12, 201721.7221.7521.6021.7421.69958,500
Oct 11, 201721.8021.8321.6021.7121.661,157,600
Oct 10, 201721.7021.8921.6121.7621.711,693,500
Oct 09, 201721.5321.7021.4821.5921.541,053,000
Oct 06, 201721.7521.7521.4521.5021.451,819,200
Oct 05, 201721.8121.8821.6421.8021.752,465,900
Oct 04, 201721.6721.8321.5721.7821.731,502,500
Oct 03, 201721.7921.8921.6221.7021.65897,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...